聚和 (6509)-富邦-台南券商分點個股進出

台股 » 個股 » 聚和 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聚和

(6509)

可現股當沖

股價
38.65
漲跌
▲0.35
漲幅
+0.91%
成交量
475張
產業
上櫃化工類股▲0.86%
543人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聚和 (6509)籌碼相關－富邦-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	38.90	0	0.00	38.30	2	739	0.27%
2024/04/30	22	39.48	22	39.42	38.40	0	761	0.00%
2024/04/29	0	37.85	0	0.00	37.80	0	724	0.00%
2024/04/26	0	0.00	1	37.70	37.70	-1	776	-0.13%
2024/04/25	0.2	37.30	0	0.00	37.35	0.2	795	0.03%
2024/04/24	2	37.10	0	0.00	37.20	2	795	0.25%
2024/04/23	0	37.05	0	0.00	36.95	0	800	0.00%
2024/04/22	0.1	36.90	3	36.90	36.90	-2.9	799	-0.37%
2024/04/19	3	37.15	1	37.55	36.70	2	804	0.25%
2024/04/16	3	37.52	0	0.00	37.20	3	799	0.38%
2024/04/15	0	38.95	0	0.00	38.05	0	795	0.00%
2024/04/12	0	0.00	2	38.25	38.20	-2	792	-0.25%
2024/04/09	0	0.00	3	39.10	39.00	-3	782	-0.38%
2024/04/08	0	38.80	0	0.00	38.55	0	778	0.00%
2024/04/02	0	0.00	2	38.35	38.40	-2	789	-0.25%
2024/03/29	1	38.30	0	0.00	38.20	1	799	0.13%
2024/03/26	4	38.78	0	0.00	38.50	4	796	0.50%
2024/03/25	0	0.00	1	39.00	38.90	-1	795	-0.13%
2024/03/19	0	0.00	16	38.29	38.35	-16	876	-1.83%
2024/03/18	0	0.00	0.4	38.02	38.15	-0.4	876	-0.05%
2024/03/15	3	38.45	1	38.25	38.35	2	871	0.23%
2024/03/14	0	0.00	1	38.45	38.70	-1	869	-0.11%
2024/03/13	0	0.00	1	38.35	38.45	-1	870	-0.11%
2024/03/12	0	0.00	2	38.70	38.90	-2	869	-0.23%
2024/03/08	1	38.55	5	38.21	38.35	-4	873	-0.46%
2024/03/05	0	0.00	2	39.80	39.80	-2	865	-0.23%
2024/03/04	0	0.00	0.1	39.90	39.90	-0.1	862	-0.01%
2024/02/27	3	40.55	1	40.65	40.80	2	902	0.22%
2024/02/26	0	0.00	11	40.51	40.75	-11	879	-1.25%
2024/02/23	3	39.75	0	0.00	39.20	3	837	0.36%
2024/02/22	1	40.05	0	0.00	39.75	1	830	0.12%
2024/02/21	2	40.40	0	40.40	40.25	2	818	0.24%
2024/02/20	0	0.00	1	40.05	39.95	-1	806	-0.12%
2024/02/19	0	0.00	0.1	40.12	39.85	-0.1	802	-0.01%
2024/02/16	0	0.00	1	39.70	39.60	-1	790	-0.13%
2024/02/15	5	37.30	5	37.65	37.55	0	731	0.00%
2024/01/26	1	38.70	1	38.55	38.45	0	732	0.00%
2024/01/24	0.3	39.20	0	0.00	39.05	0.3	722	0.04%
2024/01/23	1.3	38.84	1	38.40	38.75	0.3	697	0.04%
2024/01/22	2	38.65	3	38.23	38.45	-1	671	-0.15%
2024/01/19	0	0.00	2	37.45	37.55	-2	616	-0.32%
2024/01/17	0	0.00	1	37.15	36.85	-1	594	-0.17%
2024/01/11	0	0.00	2	37.90	38.10	-2	575	-0.35%
2024/01/10	3	37.55	0	0.00	37.55	3	563	0.53%
2024/01/05	1	38.35	0	0.00	38.50	1	557	0.18%
2024/01/03	1	38.80	0	0.00	38.65	1	559	0.18%
2024/01/02	0	0.00	10	38.90	38.80	-10	557	-1.79%
2023/12/29	0.1	38.85	0	0.00	39.10	0.1	554	0.02%
2023/12/26	1.1	38.21	0	0.00	38.25	1.1	533	0.21%
2023/12/25	2	38.50	1.5	38.20	38.15	0.5	537	0.09%
2023/12/22	2	38.40	2	38.40	38.45	0	538	0.00%
2023/12/21	4	38.80	0	0.00	38.80	4	534	0.75%
2023/12/20	10	39.65	10	39.15	39.25	0	529	0.00%
2023/12/18	1	39.90	0	0.00	39.80	1	523	0.19%
2023/12/15	6.5	40.07	12	40.10	40.05	-5.5	512	-1.07%
2023/12/14	0	0.00	3	38.35	39.25	-3	454	-0.66%
2023/12/12	2	38.20	0	0.00	38.15	2	449	0.45%
2023/12/11	2	37.95	0	0.00	38.05	2	477	0.42%
2023/12/07	3	38.40	0	0.00	38.35	3	494	0.61%
2023/12/06	2	39.05	0	0.00	38.75	2	491	0.41%
2023/12/05	1	38.65	0	0.00	38.70	1	488	0.20%
2023/12/04	0	0.00	0	39.10	38.95	0	484	0.00%
2023/12/01	1	39.30	0	0.00	39.35	1	479	0.21%
2023/11/30	5	39.70	5	39.62	39.70	0	472	0.00%
2023/11/28	0	0.00	1	38.95	39.20	-1	452	-0.22%
2023/11/27	3	39.70	2.8	39.92	39.40	0.2	443	0.05%
2023/11/24	0	0.00	4	39.00	38.85	-4	386	-1.03%
2023/11/23	3	38.87	2.2	39.24	38.95	0.8	385	0.22%
2023/11/22	0	0.00	7	38.78	38.75	-7	378	-1.85%
2023/11/16	0	0.00	2	38.70	38.70	-2	360	-0.55%
2023/11/15	0	0.00	0	37.95	38.00	0	345	0.00%
2023/11/14	2.2	36.82	2	37.25	37.30	0.2	332	0.07%
2023/11/09	1	37.25	1	37.25	37.15	0	333	0.00%
2023/11/08	6	37.43	0	0.00	37.50	6	340	1.76%
2023/11/07	0	0.00	4	37.90	37.95	-4	345	-1.16%
2023/11/06	0	36.55	0	0.00	36.60	0	337	0.01%
2023/11/01	0.1	35.90	0	0.00	35.60	0.1	356	0.01%
2023/10/27	2	36.15	0	0.00	36.10	2	381	0.52%
2023/10/23	0.1	36.20	0	0.00	36.00	0.1	405	0.03%
2023/10/20	0.2	36.50	0	0.00	36.05	0.2	413	0.04%
2023/10/16	0	0.00	2	37.75	37.45	-2	436	-0.46%
2023/10/11	0	0.00	1	36.90	36.95	-1	456	-0.22%
2023/10/06	0	0.00	1	37.15	37.45	-1	465	-0.21%
2023/10/04	1	36.95	0	0.00	36.85	1	504	0.20%
2023/10/02	0	0.00	3	37.55	37.55	-3	512	-0.59%
2023/09/28	1	37.75	1	37.50	37.50	0	518	0.00%
2023/09/27	1	37.75	0	0.00	37.60	1	522	0.19%
2023/09/26	1	38.05	0	0.00	38.00	1	531	0.19%
2023/09/22	0	0.00	0	38.30	38.10	0	546	-0.01%
2023/09/18	2	38.75	0	0.00	38.80	2	564	0.35%
2023/09/14	17	40.10	16.2	40.36	40.00	0.8	582	0.14%
2023/09/13	2	39.15	3	39.25	39.40	-1	564	-0.18%
2023/09/08	1	38.05	0	0.00	37.80	1	577	0.17%
2023/09/04	0	0.00	1	38.35	38.20	-1	616	-0.16%
2023/08/18	0.1	37.00	0	0.00	36.70	0.1	763	0.02%
2023/08/15	0	36.85	0	0.00	36.65	0	910	0.00%
2023/08/11	0	0.00	1	38.70	38.40	-1	920	-0.11%
2023/08/10	6.1	38.14	0	0.00	37.90	6.1	910	0.68%
2023/08/09	1	39.50	0	0.00	39.25	1	895	0.11%
2023/08/01	5	41.90	6	41.41	41.05	-1	894	-0.11%
2023/07/25	0	0.00	5	40.66	40.70	-5	902	-0.55%
2023/07/24	2	39.93	0	0.00	39.90	2	904	0.22%
2023/07/21	1	40.80	0	0.00	40.95	1	903	0.11%
2023/07/20	0	0.00	1	41.15	41.00	-1	918	-0.11%
2023/07/18	3	40.83	20	41.10	40.85	-17	947	-1.79%
2023/07/17	4	41.36	0	0.00	41.55	4	971	0.41%
2023/07/12	0	0.00	3	41.32	40.95	-3	1,103	-0.27%
2023/07/11	2	42.13	0	0.00	42.20	2	1,210	0.17%
2023/07/10	0	0.00	0.4	43.01	42.95	-0.4	1,223	-0.03%
2023/07/06	2	43.75	0	0.00	43.55	2	1,232	0.16%
2023/07/03	0	0.00	0.1	44.05	43.95	-0.1	1,229	-0.01%
2023/06/26	0	0.00	1	43.30	43.30	-1	1,251	-0.08%
2023/06/21	2	43.50	0	0.00	43.75	2	1,267	0.16%
2023/06/20	1	43.80	0	0.00	43.75	1	1,280	0.08%
2023/06/16	0	0.00	2	44.85	44.80	-2	1,324	-0.15%
2023/06/14	0	0.00	4	45.81	45.75	-4	1,339	-0.30%
2023/06/13	0	0.00	3	45.05	45.15	-3	1,353	-0.22%
2023/06/12	0	0.00	2	45.05	45.10	-2	1,355	-0.15%
2023/06/08	4	46.29	2	46.40	45.30	2	1,400	0.14%
2023/06/07	0	0.00	2	45.45	45.85	-2	1,457	-0.14%
2023/06/02	0	0.00	0.1	45.45	45.40	-0.1	1,663	-0.01%
2023/06/01	0	0.00	1	45.65	45.55	-1	1,693	-0.06%
2023/05/31	0	44.40	0	0.00	44.95	0	1,684	0.00%
2023/05/29	0	0.00	4	44.63	44.80	-4	1,713	-0.23%
2023/05/26	1	44.35	0	0.00	44.15	1	1,751	0.06%
2023/05/24	0	0.00	1	45.30	45.15	-1	1,826	-0.05%
2023/05/23	0	0.00	9	44.82	45.05	-9	1,887	-0.48%
2023/05/22	3	44.15	0	0.00	44.30	3	1,887	0.16%
2023/05/19	55	46.17	41.1	46.13	44.65	14	1,896	0.74%
2023/05/17	0	0.00	2	42.85	42.65	-2	1,829	-0.11%
2023/05/16	0	0.00	1	42.45	42.50	-1	1,881	-0.05%
2023/05/12	0.1	42.60	0	0.00	42.65	0.1	2,120	0.00%
2023/05/11	0	0.00	13	42.20	42.05	-13	2,179	-0.60%
2023/05/03	0	0.00	10	44.35	44.10	-10	2,445	-0.41%
2023/04/25	1	44.60	0	0.00	42.90	1	2,442	0.04%
2023/04/21	1	44.65	1	44.75	44.30	0	2,425	0.00%
2023/04/20	1	46.40	18	46.49	45.85	-17	2,403	-0.71%
2023/04/19	4	47.93	2	47.35	47.25	2	2,376	0.08%
2023/04/18	0	47.75	3	48.50	47.40	-3	2,344	-0.13%
2023/04/17	4	47.28	4	46.86	46.80	0	2,256	0.00%
2023/04/14	28	48.05	17	48.33	47.30	11	2,239	0.49%
2023/04/13	2	46.63	12	46.02	46.30	-10	2,119	-0.47%
2023/04/11	1	45.95	1	45.70	45.70	0	2,123	0.00%
2023/04/10	0	0.00	5	45.90	46.00	-5	2,142	-0.23%
2023/04/07	0	45.60	0	0.00	45.45	0	2,184	0.00%
2023/03/31	0	0.00	1	45.20	45.20	-1	2,384	-0.04%
2023/03/30	0	0.00	3	45.17	45.10	-3	2,379	-0.13%
2023/03/29	7	45.19	0	0.00	45.15	7	2,374	0.29%
2023/03/28	0	45.90	0	0.00	45.50	0	2,403	0.00%
2023/03/24	0	0.00	0	47.00	46.75	0	2,393	0.00%
2023/03/23	1	46.90	0	0.00	46.70	1	2,377	0.04%
2023/03/22	13	46.65	14.1	46.63	46.80	-1.1	2,357	-0.05%
2023/03/17	1	45.50	0	0.00	45.25	1	2,323	0.04%
2023/03/16	1	44.35	2	44.63	44.40	-1	2,306	-0.04%
2023/03/15	1	45.20	0	0.00	45.00	1	2,327	0.04%
2023/03/14	0	45.30	0	0.00	44.95	0	2,342	0.00%
2023/03/13	1	44.40	1	45.15	45.15	0	2,345	0.00%
2023/03/10	1	46.75	2	46.70	46.05	-1	2,321	-0.04%
2023/03/09	4	48.15	1	47.60	47.60	3	2,289	0.13%
2023/03/08	3	48.20	1	47.30	48.45	2	2,245	0.09%
2023/03/07	3	47.22	2.1	47.50	47.55	1	2,266	0.04%
2023/03/06	0	0.00	2	47.20	47.30	-2	2,223	-0.09%
2023/03/03	0	0.00	1	46.15	46.15	-1	2,186	-0.05%
2023/03/01	1	45.85	1	45.80	45.80	0	2,201	0.00%
2023/02/24	1	46.55	0	0.00	46.45	1	2,183	0.05%
2023/02/23	0	47.00	2	46.95	47.00	-2	2,139	-0.09%
2023/02/22	3	46.43	9.1	46.49	46.50	-6.1	2,103	-0.29%
2023/02/21	5	47.43	1.1	46.44	47.50	3.9	2,068	0.19%
2023/02/20	0	0.00	1	46.50	46.30	-1	1,993	-0.05%
2023/02/17	2	45.95	0	0.00	45.90	2	1,994	0.10%
2023/02/16	2	46.30	1	46.35	46.15	1	2,020	0.05%
2023/02/15	2	46.15	0	0.00	45.75	2	2,007	0.10%
2023/02/14	4	45.95	19	45.78	45.75	-15	1,978	-0.76%
2023/02/13	9	46.29	8	46.33	46.70	1	1,950	0.05%
2023/02/10	38.1	46.81	3.1	46.61	47.00	35	1,901	1.84%
2023/02/09	8	45.48	0	0.00	45.35	8	1,726	0.46%
2023/02/08	15	45.32	3	45.42	46.25	12	1,672	0.72%
2023/02/07	5	43.87	11.1	43.85	44.35	-6.1	1,495	-0.41%
2023/01/31	1	41.90	0	0.00	42.00	1	1,415	0.07%
2023/01/30	1	41.45	1	41.60	41.60	0	1,416	0.00%
2023/01/16	0	0.00	1	40.50	40.40	-1	1,406	-0.07%
2023/01/11	0	41.35	0	0.00	40.90	0	1,415	0.00%
2023/01/03	0	0.00	1	41.20	41.30	-1	1,489	-0.07%
2022/12/27	4	42.44	2	42.60	42.60	2	1,441	0.14%
2022/12/26	20	43.62	20	43.69	43.55	0	1,399	0.00%
2022/12/23	0	0.00	1	40.45	41.15	-1	1,257	-0.08%
2022/12/22	0.5	39.50	0	0.00	39.30	0.5	1,229	0.04%
2022/12/20	7	40.56	5	40.78	38.60	2	1,265	0.16%
2022/12/16	1	40.55	0	0.00	40.15	1	1,285	0.08%
2022/12/14	0	0.00	2	41.40	41.35	-2	1,286	-0.16%
2022/12/13	2	41.20	1	41.30	41.10	1	1,283	0.08%
2022/12/12	0	0.00	5	41.65	41.55	-5	1,280	-0.39%
2022/12/09	2	42.55	0	0.00	41.85	2	1,272	0.16%
2022/12/08	0	0.00	1	43.20	43.20	-1	1,264	-0.08%
2022/12/07	3	43.55	5	42.90	42.80	-2	1,265	-0.16%
2022/12/06	0	0.00	2	43.10	43.05	-2	1,228	-0.16%
2022/12/05	0	0.00	7	43.41	43.10	-7	1,206	-0.58%
2022/12/02	7	42.75	0	0.00	43.20	7	1,193	0.59%
2022/12/01	0	0.00	3	42.72	42.80	-3	1,177	-0.25%
2022/11/30	0	0.00	1	42.40	42.45	-1	1,155	-0.09%
2022/11/29	36	42.30	38.1	42.58	42.20	-2.1	1,135	-0.18%
2022/11/28	1	40.05	1.1	40.07	40.05	-0.1	1,020	-0.01%
2022/11/25	1	39.45	0	0.00	39.15	1	1,022	0.10%
2022/11/24	4	39.86	0	0.00	39.70	4	1,049	0.38%
2022/11/15	0	39.10	2	39.00	39.15	-2	1,231	-0.16%
2022/11/14	4	38.98	2	38.95	38.80	2	1,233	0.16%
2022/11/11	1.1	36.98	0	0.00	36.95	1.1	1,200	0.09%
2022/11/10	0	0.00	1	37.10	37.10	-1	1,205	-0.08%
2022/11/09	0.2	37.30	0	0.00	37.35	0.2	1,214	0.02%
2022/11/08	1	37.00	2	36.35	36.65	-1	1,229	-0.08%
2022/11/04	1	36.40	0	0.00	36.50	1	1,309	0.08%
2022/11/02	10	36.30	8	36.36	36.00	2	1,356	0.15%
2022/11/01	0	0.00	1	35.15	35.30	-1	1,330	-0.08%
2022/10/31	1	34.75	0	0.00	34.60	1	1,329	0.08%
2022/10/27	1	34.30	0	0.00	34.65	1	1,340	0.07%
2022/10/26	1	33.70	2	33.58	33.45	-1	1,340	-0.07%
2022/10/25	1	34.15	0	0.00	34.15	1	1,333	0.07%
2022/10/21	2	34.70	2	34.50	34.45	0	1,330	0.00%
2022/10/20	1	35.10	1.1	35.00	35.00	-0.1	1,332	-0.01%
2022/10/19	0	0.00	1	35.95	35.80	-1	1,335	-0.07%
2022/10/18	1	35.55	0	0.00	35.55	1	1,340	0.07%
2022/10/14	1	35.90	1	36.45	35.75	0	1,350	0.00%
2022/10/11	0	38.45	0	0.00	38.80	0	1,330	0.00%
2022/10/06	0	0.00	1	39.00	39.20	-1	1,326	-0.08%
2022/10/05	1	39.35	0	0.00	39.05	1	1,334	0.07%
2022/10/04	1	39.00	0	0.00	39.35	1	1,333	0.07%
2022/09/28	1	38.35	0	0.00	36.90	1	1,340	0.07%
2022/09/27	1	38.40	0	0.00	39.10	1	1,342	0.07%
2022/09/26	1	40.00	0	0.00	38.85	1	1,342	0.07%
2022/09/23	0	0.00	3	42.63	42.40	-3	1,350	-0.22%
2022/09/21	1	41.45	0	0.00	41.45	1	1,341	0.07%
2022/09/15	1	42.70	2	42.83	42.45	-1	1,410	-0.07%
2022/09/13	1	42.35	0	0.00	42.10	1	1,441	0.07%
2022/09/08	1	40.50	0	0.00	40.70	1	1,497	0.07%
2022/09/07	1	39.60	0	0.00	40.30	1	1,523	0.07%
2022/09/05	1	40.90	0	0.00	40.90	1	1,574	0.06%
2022/09/02	2.1	42.05	4	42.10	42.05	-1.9	1,624	-0.12%
2022/09/01	1	43.25	0	0.00	42.60	1	1,707	0.06%
2022/08/31	10	44.02	9	43.86	43.65	1	1,758	0.06%
2022/08/29	0	0.00	3	42.00	42.05	-3	1,909	-0.16%
2022/08/26	16	44.32	13	44.42	43.35	3	1,904	0.16%
2022/08/25	0	0.00	2	44.05	44.55	-2	1,863	-0.11%
2022/08/23	0	0.00	1	44.50	43.50	-1	1,827	-0.05%
2022/08/22	63	45.89	80	45.79	43.90	-17	1,816	-0.94%
2022/08/19	1	44.45	1	44.30	44.10	0	1,715	0.00%
2022/08/17	1	43.55	0	0.00	43.75	1	1,693	0.06%
2022/08/15	1	43.85	0	0.00	43.95	1	1,677	0.06%
2022/08/12	0	0.00	4	43.43	43.80	-4	1,640	-0.24%
2022/08/11	3	41.70	1	41.50	41.70	2	1,592	0.13%
2022/08/10	4	41.01	3	41.82	41.80	1	1,588	0.06%
2022/08/09	3	39.35	0	0.00	39.10	3	1,554	0.19%
2022/08/04	3	38.42	1	38.10	38.70	2	1,614	0.12%
2022/08/03	3	39.53	0	0.00	39.20	3	1,634	0.18%
2022/08/01	1	41.10	0	0.00	41.05	1	1,680	0.06%
2022/07/28	1	41.05	0	0.00	40.35	1	1,752	0.06%
2022/07/27	3	40.75	1	40.25	40.75	2	1,758	0.11%
2022/07/22	6	42.94	1	42.60	41.80	5	1,777	0.28%
2022/07/21	1	41.85	0	0.00	42.00	1	1,798	0.06%
2022/07/19	0	0.00	2	40.80	40.85	-2	1,833	-0.11%
2022/07/11	4	39.44	4	38.90	38.90	0	1,901	0.00%
2022/07/07	1	37.00	1	36.55	38.05	0	1,917	0.00%
2022/07/05	0	0.00	1	38.05	38.60	-1	1,969	-0.05%
2022/07/01	1	37.95	2	38.50	36.25	-1	1,964	-0.05%
2022/06/30	2	41.20	1	40.05	39.65	1	1,927	0.05%
2022/06/29	0	0.00	7	41.95	41.95	-7	1,921	-0.36%
2022/06/24	1	41.20	2	41.03	40.90	-1	1,976	-0.05%
2022/06/22	1	41.10	1	40.90	40.85	0	1,991	0.00%
2022/06/21	2	42.63	4	42.44	43.30	-2	2,073	-0.10%
2022/06/20	2	43.68	8	43.28	42.10	-6	2,089	-0.29%
2022/06/17	2	45.78	1	46.15	45.75	1	2,066	0.05%
2022/06/16	1	47.85	8	47.73	46.10	-7	2,073	-0.34%
2022/06/15	2	48.88	0	0.00	48.05	2	2,111	0.09%
2022/06/14	5	48.75	2	49.30	48.80	3	2,129	0.14%
2022/06/13	7	49.71	7	50.12	49.50	0	2,105	0.00%
2022/06/10	15	50.13	15	50.04	50.40	0	2,077	0.00%
2022/06/09	5	49.05	8	49.26	49.50	-3	1,999	-0.15%
2022/06/08	132	50.16	122	50.21	48.25	10	1,955	0.51%	大買/大賣/
2022/06/07	0	0.00	2	47.20	47.15	-2	1,835	-0.11%
2022/06/02	0	0.00	2	48.25	47.55	-2	1,907	-0.10%
2022/06/01	0	0.00	1	48.10	47.95	-1	1,940	-0.05%
2022/05/31	2	48.15	2	48.40	48.25	0	1,944	0.00%
2022/05/30	6	48.18	2	47.25	48.35	4	1,961	0.20%
2022/05/27	2	47.05	0	0.00	46.80	2	1,953	0.10%
2022/05/25	2	46.45	5	46.45	46.65	-3	2,012	-0.15%
2022/05/19	0	0.00	1	46.55	46.85	-1	2,134	-0.05%
2022/05/18	4	47.85	5	47.86	47.75	-1	2,136	-0.05%
2022/05/17	2.1	47.10	2	47.33	47.30	0.1	2,204	0.00%
2022/05/13	0	0.00	2	45.30	45.65	-2	2,300	-0.09%
2022/05/10	1	45.60	0	0.00	45.85	1	2,404	0.04%
2022/05/09	3	48.20	4	47.38	46.75	-1	2,423	-0.04%
2022/05/06	1	49.10	0	0.00	49.10	1	2,426	0.04%
2022/05/05	1	50.50	2	50.55	50.50	-1	2,415	-0.04%
2022/05/03	3	48.27	3	48.33	48.00	0	2,423	0.00%
2022/04/29	0	0.00	2	48.05	48.00	-2	2,468	-0.08%
2022/04/27	1	48.90	2	47.98	48.50	-1	2,520	-0.04%
2022/04/26	10	50.79	0	0.00	50.20	10	2,563	0.39%
2022/04/25	3	53.10	0.1	51.90	51.90	2.9	2,560	0.11%
2022/04/22	1	55.60	2	55.40	55.20	-1	2,560	-0.04%
2022/04/21	4	56.15	2	55.90	55.90	2	2,592	0.08%
2022/04/20	0	0.00	3	56.10	55.90	-3	2,690	-0.11%
2022/04/19	5	55.46	3	55.03	54.90	2	2,768	0.07%
2022/04/18	2	55.55	3	54.83	54.80	-1	2,801	-0.04%
2022/04/15	1	56.60	0	0.00	56.70	1	2,812	0.04%
2022/04/14	10	58.10	8	58.31	58.10	2	2,858	0.07%
2022/04/13	10	57.40	2	57.30	57.30	8	2,890	0.28%
2022/04/12	1	57.20	1	56.60	56.80	0	2,939	0.00%
2022/04/11	1	59.20	1	57.80	57.80	0	3,104	0.00%
2022/04/07	1	57.90	1	57.60	56.00	0	3,111	0.00%
2022/04/06	2	57.60	1	57.70	57.70	1	3,139	0.03%
2022/04/01	1	58.10	3.1	57.68	58.00	-2.1	3,180	-0.06%
2022/03/31	3	58.53	6	58.38	58.00	-3	3,261	-0.09%
2022/03/30	3	59.00	5	58.96	58.90	-2	3,359	-0.06%
2022/03/29	2	59.40	0	0.00	58.60	2	3,759	0.05%
2022/03/28	0	0.00	7	58.44	58.50	-7	4,160	-0.17%
2022/03/25	1	58.60	1	58.60	58.60	0	4,487	0.00%
2022/03/24	15	58.77	7	59.33	59.30	8	4,543	0.18%
2022/03/23	2	58.05	5	57.86	57.60	-3	4,483	-0.07%
2022/03/22	1	57.40	1	57.90	57.90	0	4,500	0.00%
2022/03/21	1	57.70	1	57.60	57.60	0	4,514	0.00%
2022/03/18	20	57.92	14	57.81	57.40	6	4,571	0.13%
2022/03/17	3	55.80	3	56.17	56.30	0	4,669	0.00%
2022/03/16	1	53.80	0	0.00	53.90	1	4,691	0.02%
2022/03/15	2	55.05	3	54.77	54.60	-1	4,919	-0.02%
2022/03/14	0	0.00	1	57.90	56.80	-1	4,990	-0.02%
2022/03/11	2	57.35	1	57.40	57.30	1	5,033	0.02%
2022/03/10	9	58.86	9	59.02	58.10	0	5,066	0.00%
2022/03/09	4	56.38	5	56.76	56.80	-1	5,084	-0.02%
2022/03/08	2	57.80	4	55.95	55.70	-2	5,150	-0.04%
2022/03/07	15	58.11	13	58.01	58.10	2	5,229	0.04%
2022/03/04	2	60.25	1	60.20	60.30	1	5,321	0.02%
2022/03/03	2	61.55	1	61.00	60.70	1	5,461	0.02%
2022/03/01	11	62.15	11	62.20	61.10	0	5,679	0.00%
2022/02/25	1.1	59.62	15	59.91	59.90	-14	5,799	-0.24%
2022/02/24	21	59.86	3	59.87	59.40	18	6,225	0.29%
2022/02/23	2	61.05	0	0.00	62.10	2	6,406	0.03%
2022/02/22	4.1	60.38	3	60.70	60.70	1.1	6,985	0.02%
2022/02/21	3	63.07	2	62.70	62.70	1	8,447	0.01%
2022/02/18	2	62.25	5	62.72	63.20	-3	8,785	-0.03%
2022/02/17	7	63.69	4	63.43	62.80	3	8,993	0.03%
2022/02/16	1	62.80	1	64.10	62.80	0	9,192	0.00%
2022/02/15	6	63.97	5	63.30	63.00	1	9,320	0.01%
2022/02/14	12	63.83	11	63.60	62.80	1	9,634	0.01%
2022/02/09	2	63.00	0	0.00	63.00	2	10,327	0.02%
2022/02/08	1	60.50	2	61.55	61.80	-1	10,687	-0.01%
2022/02/07	1	59.70	0	0.00	60.30	1	11,138	0.01%
2022/01/25	14	59.36	2	59.85	58.80	12	12,763	0.09%
2022/01/24	2	57.20	1	60.00	59.80	1	14,046	0.01%
2022/01/21	1	61.50	4	61.18	60.50	-3	15,626	-0.02%
2022/01/20	2	61.15	2	61.35	61.30	0	16,147	0.00%
2022/01/19	7	62.33	6	62.17	61.70	1	17,364	0.01%
2022/01/18	0	0.00	1	60.80	60.80	-1	19,165	-0.01%
2022/01/17	20	60.30	20	60.70	61.90	0	20,166	0.00%
2022/01/14	4	60.05	7	59.93	60.30	-3	20,549	-0.01%
2022/01/13	4	59.90	15.1	61.14	61.00	-11.1	20,817	-0.05%
2022/01/12	14	62.29	7	62.39	61.60	7	21,437	0.03%
2022/01/11	6	64.30	6	63.80	63.60	0	22,297	0.00%
2022/01/10	0	0.00	33	65.03	64.70	-33	22,384	-0.15%
2022/01/07	52	65.19	40.1	65.83	64.70	11.9	22,478	0.05%
2022/01/06	8	65.60	6	66.12	66.20	2	22,566	0.01%
2022/01/05	3.3	67.69	38	67.71	67.10	-34.8	22,803	-0.15%
2022/01/04	18	69.84	28	69.90	68.50	-10	23,103	-0.04%
2022/01/03	1	69.00	6	68.88	68.00	-5	23,134	-0.02%
2021/12/30	7	68.71	0	0.00	68.60	7	23,255	0.03%
2021/12/29	46	68.99	14	68.74	68.80	32	23,503	0.14%
2021/12/28	1	67.90	0	0.00	67.60	1	23,666	0.00%
2021/12/27	5	68.30	4	68.27	68.10	1	23,860	0.00%
2021/12/24	8	70.14	9	69.94	69.30	-1	23,887	0.00%
2021/12/23	43.1	71.92	39.1	72.51	70.00	4	23,922	0.02%
2021/12/22	11.1	70.80	25	70.16	69.40	-13.9	23,617	-0.06%
2021/12/21	170	69.10	155.3	69.18	70.90	14.7	23,249	0.06%	大買/大賣/
2021/12/20	0.1	66.90	4.3	67.05	66.70	-4.2	22,993	-0.02%
2021/12/17	4.5	65.57	0	0.00	65.40	4.5	23,066	0.02%
2021/12/16	2	66.80	0	0.00	66.70	2	23,173	0.01%
2021/12/15	1	66.80	2	66.55	66.50	-1	23,220	0.00%
2021/12/14	12	67.13	4	66.75	66.30	8	23,320	0.03%
2021/12/13	3	68.20	25	67.54	68.40	-22	23,424	-0.09%
2021/12/10	1	66.60	2	66.45	66.20	-1	23,706	0.00%
2021/12/09	7	68.06	17	67.72	67.50	-10	24,691	-0.04%
2021/12/08	19	66.04	10.5	66.31	65.90	8.5	24,632	0.03%
2021/12/07	9	65.17	10	65.91	64.90	-1	24,717	0.00%
2021/12/06	8	64.75	1	65.10	65.90	7	24,861	0.03%
2021/12/03	15	65.53	1	65.80	65.60	14	24,988	0.06%
2021/12/02	1.2	65.65	1	66.50	64.50	0.2	25,166	0.00%
2021/12/01	5.3	65.38	1	65.90	65.90	4.3	25,283	0.02%
2021/11/30	10	67.66	2	67.55	66.80	8	25,374	0.03%
2021/11/29	13	65.90	1	66.70	67.00	12	25,463	0.05%
2021/11/26	19	66.74	52.1	67.30	66.60	-33.1	25,496	-0.13%
2021/11/25	69	69.43	73	69.21	68.90	-4	25,931	-0.02%
2021/11/24	18	69.11	20	68.95	68.70	-2	26,043	-0.01%
2021/11/23	64	72.03	42	72.06	69.70	22	26,194	0.08%
2021/11/22	15	72.01	6	71.62	70.30	9	26,828	0.03%
2021/11/19	57.2	74.17	90	74.52	73.00	-32.9	27,069	-0.12%
2021/11/18	222.5	74.16	155	74.28	73.70	67.5	27,565	0.24%	大買/大賣/
2021/11/17	7	69.83	12	69.49	69.30	-5	26,737	-0.02%
2021/11/16	25	68.73	18	68.79	68.20	7	26,867	0.03%
2021/11/15	31	68.64	14	67.87	69.50	17	26,973	0.06%
2021/11/12	15	67.65	3	67.87	67.60	12	27,032	0.04%
2021/11/11	23.1	68.46	28.1	68.60	68.00	-5	27,177	-0.02%
2021/11/10	23.1	66.01	16.3	66.16	66.60	6.8	27,104	0.03%
2021/11/09	29.2	68.49	14	68.39	68.40	15.2	27,093	0.06%
2021/11/08	6	66.93	13.5	66.72	67.00	-7.5	27,301	-0.03%
2021/11/05	52.1	69.46	39	69.68	67.60	13.1	27,578	0.05%
2021/11/04	13.5	69.31	25.4	67.73	67.80	-11.9	28,043	-0.04%
2021/11/03	30	69.86	49.4	69.81	70.00	-19.4	28,178	-0.07%
2021/11/02	65.3	75.65	35.4	77.15	72.00	29.9	28,434	0.11%
2021/11/01	194.5	81.28	175.1	81.43	80.00	19.4	27,999	0.07%	大買/大賣/
2021/10/29	152.1	78.18	183.2	78.61	80.10	-31.1	26,827	-0.12%	大買/大賣/
2021/10/28	36.1	72.01	39.4	72.31	72.90	-3.3	25,356	-0.01%
2021/10/27	112.3	71.38	141.2	71.42	72.80	-28.9	24,984	-0.12%	大買/大賣/
2021/10/26	252.1	71.13	204.3	70.92	68.00	47.7	23,970	0.20%	大買/大賣/
2021/10/25	235.6	66.41	264.2	66.66	67.80	-28.6	22,381	-0.13%	大買/大賣/
2021/10/22	142	61.40	152	61.14	61.70	-10	21,714	-0.05%	大買/大賣/
2021/10/21	35.1	61.49	14.1	61.18	60.30	21	21,614	0.10%
2021/10/20	19.1	61.21	17	60.95	61.40	2.1	21,499	0.01%
2021/10/19	93	59.00	179.1	61.12	61.00	-86.1	21,160	-0.41%	大賣/
2021/10/18	2	56.40	2	56.80	56.50	0	20,656	0.00%
2021/10/15	2	55.70	14.2	56.06	56.50	-12.2	21,357	-0.06%
2021/10/14	14	55.12	12	55.36	54.70	2	21,488	0.01%
2021/10/13	20	56.27	16	56.08	55.90	4	21,551	0.02%
2021/10/12	32	56.14	20	56.63	56.70	12	21,403	0.06%
2021/10/08	24	55.30	7	55.61	55.10	17	21,212	0.08%
2021/10/07	11	55.05	14	55.02	54.80	-3	21,167	-0.01%
2021/10/06	54	54.03	44	54.37	54.20	10	21,300	0.05%
2021/10/05	130	51.84	125	53.07	53.40	5	21,149	0.02%	大買/大賣/
2021/10/04	32	52.70	29	52.49	51.80	3	21,068	0.01%
2021/10/01	2.2	52.28	8	53.55	51.50	-5.8	20,947	-0.03%
2021/09/30	16	53.64	42	52.81	54.60	-26	21,074	-0.12%
2021/09/29	45	54.33	3	54.07	54.20	42	21,643	0.19%
2021/09/28	4	56.10	7	55.77	55.70	-3	21,948	-0.01%
2021/09/27	7	57.37	1	57.50	56.90	6	22,042	0.03%
2021/09/24	16	57.44	19	57.32	57.10	-3	22,603	-0.01%
2021/09/23	11.1	57.46	8	57.90	56.70	3.1	22,726	0.01%
2021/09/22	6	56.28	4	56.08	56.30	2	22,843	0.01%
2021/09/17	6	56.83	6	57.08	57.50	0	23,087	0.00%
2021/09/16	9	58.36	22	58.48	56.80	-13	23,363	-0.06%
2021/09/15	18	58.92	9	58.77	59.10	9	23,281	0.04%
2021/09/14	187	60.93	211	60.81	59.80	-24	22,943	-0.10%	大買/大賣/
2021/09/13	12	58.18	11	57.50	57.20	1	22,074	0.00%
2021/09/10	16	56.96	11	57.41	58.00	5	22,093	0.02%
2021/09/09	9	56.16	10	56.52	57.60	-1	22,149	0.00%
2021/09/08	8	55.61	4	55.53	55.20	4	22,018	0.02%
2021/09/07	19	55.62	8	56.08	57.30	11	21,923	0.05%
2021/09/06	11	57.56	5.3	56.50	55.70	5.7	22,028	0.03%
2021/09/03	5	56.58	7	57.09	56.70	-2	22,024	-0.01%
2021/09/02	16	58.89	10	58.81	58.10	6	21,914	0.03%
2021/09/01	40	59.70	9.1	59.81	60.30	31	21,753	0.14%
2021/08/31	33.1	61.66	51	60.75	60.10	-17.9	21,671	-0.08%
2021/08/30	18	59.86	15	59.79	59.70	3	21,339	0.01%
2021/08/27	20	59.70	6.1	59.98	59.90	13.9	21,208	0.07%
2021/08/26	134.1	61.87	145.3	62.16	60.40	-11.2	21,121	-0.05%	大買/大賣/
2021/08/25	49	59.06	31	58.92	59.20	18	20,180	0.09%
2021/08/24	105	61.83	85	61.76	60.80	20	19,946	0.10%	大買/
2021/08/23	42	57.01	28.2	57.78	59.10	13.9	19,014	0.07%
2021/08/20	53.1	54.42	69.1	54.57	53.80	-16	18,748	-0.09%
2021/08/19	46	53.16	44	53.07	51.20	2	18,317	0.01%
2021/08/18	141	53.40	136.1	53.50	54.10	4.9	18,038	0.03%	大買/大賣/
2021/08/17	35	53.34	16	53.63	50.60	19	17,796	0.11%
2021/08/16	142	52.52	148.3	52.57	52.40	-6.3	17,516	-0.04%	大買/大賣/
2021/08/13	30	56.35	14	57.18	54.00	16	17,209	0.09%
2021/08/12	151	56.59	164	56.61	57.30	-13	16,953	-0.08%	大買/大賣/
2021/08/11	95.4	58.29	120	58.62	55.80	-24.6	16,530	-0.15%	大賣/
2021/08/10	164.7	62.54	158	62.68	62.00	6.7	16,070	0.04%	大買/大賣/
2021/08/09	23.2	62.68	23.3	62.39	60.50	-0.1	15,565	0.00%
2021/08/06	79.4	61.29	67	61.93	62.00	12.4	15,002	0.08%
2021/08/05	67	56.45	60	56.64	58.60	7	14,130	0.05%
2021/08/04	7	55.23	2	54.50	54.30	5	13,921	0.04%
2021/08/03	6	55.05	2	54.80	54.90	4	13,852	0.03%
2021/08/02	11	54.88	16	54.67	54.00	-5	13,718	-0.04%
2021/07/30	7	55.16	16.2	54.45	53.10	-9.2	13,546	-0.07%
2021/07/29	12	55.37	8.1	55.18	55.20	3.9	13,361	0.03%
2021/07/28	12.1	55.23	1	57.00	57.00	11.1	13,119	0.08%
2021/07/27	12	60.21	8.3	58.65	57.00	3.7	12,912	0.03%
2021/07/26	19	63.20	4.1	62.30	62.20	14.9	12,753	0.12%
2021/07/23	17.1	63.05	18.1	63.25	61.70	-1	12,611	-0.01%
2021/07/22	14.2	66.49	13	66.57	63.70	1.2	12,322	0.01%
2021/07/21	191	69.95	183	70.30	67.60	8	11,956	0.07%	大買/大賣/
2021/07/20	4	64.50	2	64.00	66.10	2	11,199	0.02%
2021/07/19	0	0.00	10	61.61	65.00	-10	11,042	-0.09%
2021/07/16	10.1	58.94	6	58.20	59.10	4.1	11,205	0.04%
2021/07/15	3	55.67	11	55.37	58.30	-8	11,452	-0.07%
2021/07/14	5	54.16	7	54.61	54.00	-2	11,383	-0.02%
2021/07/13	19	59.64	19	59.80	56.10	0	11,403	0.00%
2021/07/12	0	0.00	16	56.27	56.60	-16	11,169	-0.14%
2021/07/09	111	49.80	117	49.82	51.50	-6	11,115	-0.05%	大買/大賣/
2021/07/08	6	49.64	3	49.50	50.00	3	11,074	0.03%
2021/07/07	316	49.17	301.2	49.48	48.10	14.8	11,193	0.13%	大買/大賣/
2021/07/06	69.2	51.22	60	51.55	51.60	9.2	11,205	0.08%
2021/07/05	1	50.50	543	50.06	51.00	-542	10,763	-5.04%	大賣/鉅額交易
2021/07/02	500	46.40	0	0.00	46.40	500	10,397	4.81%	大買/鉅額交易
2021/07/01	58	42.20	57	42.82	42.20	1	10,264	0.01%
2021/06/30	282	43.25	252	43.25	43.25	30	9,732	0.31%	大買/大賣/
2021/06/29	1	38.30	5	38.62	39.35	-4	9,466	-0.04%
2021/06/28	7	35.83	5	36.61	35.80	2	9,251	0.02%
2021/06/25	27	33.80	51	34.78	35.00	-24	8,952	-0.27%
2021/06/24	25	33.42	14	33.40	33.20	11	8,786	0.13%
2021/06/23	1	33.05	5	32.89	33.05	-4	8,719	-0.05%
2021/06/22	16	33.10	2	32.85	32.55	14	8,622	0.16%
2021/06/21	14	32.79	12	32.68	32.95	2	8,469	0.02%
2021/06/18	7	32.17	19	32.44	32.35	-12	8,294	-0.14%
2021/06/17	4	31.20	1	31.75	31.95	3	8,101	0.04%
2021/06/16	22	31.36	3	31.53	31.20	19	8,042	0.24%
2021/06/15	24	31.61	14	32.13	31.95	10	7,989	0.13%
2021/06/11	5	31.06	3	31.12	31.25	2	7,642	0.03%
2021/06/10	4	30.24	0	0.00	30.15	4	7,457	0.05%
2021/06/07	8	31.58	16	31.01	30.95	-8	7,347	-0.11%
2021/06/04	1	31.35	2	31.35	31.20	-1	7,109	-0.01%
2021/06/03	2	31.50	5	31.66	31.50	-3	7,051	-0.04%
2021/06/02	5	30.88	3.2	30.94	30.80	1.8	6,840	0.03%
2021/06/01	1	30.95	5	30.74	31.15	-4	6,722	-0.06%
2021/05/28	1	31.00	4	30.11	30.95	-3	6,597	-0.05%
2021/05/27	5	29.35	10	29.13	29.10	-5	6,246	-0.08%
2021/05/26	13	29.02	10	29.05	28.80	3	6,262	0.05%
2021/05/25	21	29.22	10	29.05	29.30	11	6,235	0.18%
2021/05/21	0	0.00	2	28.25	28.25	-2	6,195	-0.03%
2021/05/20	1	28.60	2	28.10	28.05	-1	6,314	-0.02%
2021/05/19	1	28.50	0	0.00	28.25	1	6,299	0.02%
2021/05/18	2	27.85	2	28.00	28.65	0	6,283	0.00%
2021/05/17	116	28.13	115	28.54	28.50	1	6,265	0.02%	大買/大賣/
2021/05/14	3	26.85	8	26.93	27.30	-5	5,919	-0.08%
2021/05/13	9	28.27	8	28.61	27.30	1	5,906	0.02%
2021/05/12	10	28.60	7	27.67	27.55	3	5,793	0.05%
2021/05/11	1	27.30	1	27.45	27.25	0	5,524	0.00%
2021/05/07	1	28.55	2	28.00	28.55	-1	5,455	-0.02%
2021/05/05	1	28.90	2	29.40	28.20	-1	5,463	-0.02%
2021/05/04	3	27.07	1	28.55	29.05	2	5,416	0.04%
2021/05/03	0	0.00	8	29.34	29.20	-8	5,287	-0.15%
2021/04/28	0	0.00	11	29.70	30.20	-11	5,105	-0.22%
2021/04/27	1	29.70	1	30.20	29.80	0	5,062	0.00%
2021/04/26	0	0.00	1	30.35	30.15	-1	4,993	-0.02%
2021/04/23	6	31.13	0	0.00	30.25	6	4,950	0.12%
2021/04/22	17	32.24	12	30.66	30.40	5	4,915	0.10%
2021/04/21	31	32.56	35	32.24	32.60	-4	4,543	-0.09%
2021/04/20	5	30.20	2	30.00	30.00	3	4,172	0.07%
2021/04/19	9	29.91	13	29.98	29.90	-4	4,188	-0.10%
2021/04/16	0	0.00	2	29.23	29.20	-2	4,100	-0.05%
2021/04/15	1	28.80	2	28.30	28.85	-1	4,082	-0.02%
2021/04/14	6	28.13	10	28.03	28.15	-4	4,043	-0.10%
2021/04/13	10	29.63	18	28.98	28.60	-8	4,028	-0.20%
2021/04/12	16	29.17	39	29.33	29.60	-23	3,872	-0.59%
2021/04/09	10	28.78	15	28.77	28.25	-5	3,724	-0.13%
2021/04/08	5	27.78	2	27.88	27.70	3	3,645	0.08%
2021/04/07	1	27.80	19.2	27.70	27.70	-18.2	3,862	-0.47%
2021/04/06	4	27.13	16	27.37	27.80	-12	3,882	-0.31%
2021/04/01	4	27.21	1	27.20	27.25	3	3,936	0.08%
2021/03/31	21	27.65	6.1	27.48	27.25	14.9	4,102	0.36%
2021/03/30	4	27.09	15.1	27.14	27.15	-11.1	4,127	-0.27%
2021/03/29	15	27.42	5.1	27.41	27.20	9.9	4,132	0.24%
2021/03/26	7	26.49	0	0.00	26.85	7	3,991	0.18%
2021/03/24	0	0.00	5	26.75	26.60	-5	4,003	-0.12%
2021/03/23	7	27.03	3	26.87	26.65	4	3,997	0.10%
2021/03/22	9	26.96	0	0.00	26.80	9	3,989	0.23%
2021/03/19	1	26.50	0	0.00	26.45	1	3,988	0.03%
2021/03/18	13	26.57	1	26.65	26.50	12	4,030	0.30%
2021/03/17	0	0.00	2	26.40	26.45	-2	4,055	-0.05%
2021/03/16	2	26.60	0	0.00	26.35	2	4,110	0.05%
2021/03/15	2	26.45	1	26.45	26.50	1	4,141	0.02%
2021/03/12	16	26.89	2.1	26.78	26.60	13.9	4,197	0.33%
2021/03/10	1	26.35	0	26.90	26.15	1	4,145	0.02%
2021/03/04	12	26.32	1	26.40	26.25	11	4,416	0.25%
2021/03/03	107	27.21	102	27.25	26.70	5	4,505	0.11%	大買/大賣/
2021/03/02	0	0.00	0	26.90	26.30	0	4,612	0.00%
2021/02/26	5	27.08	5	27.15	26.85	0	5,380	0.00%
2021/02/24	1	27.10	6	26.90	27.10	-5	5,440	-0.09%
2021/02/23	0	0.00	15	27.05	27.00	-15	5,448	-0.28%
2021/02/22	13	26.99	3	27.40	27.35	10	5,688	0.18%
2021/02/19	4	26.35	2	26.28	26.65	2	6,017	0.03%
2021/02/18	1	26.10	3	26.10	26.25	-2	6,113	-0.03%
2021/02/17	2	25.78	1	25.65	25.90	1	6,107	0.02%
2021/02/05	0	0.00	2	24.85	24.80	-2	6,058	-0.03%
2021/02/04	0	0.00	1	25.05	25.05	-1	6,091	-0.02%
2021/02/03	0	0.00	2	24.40	24.75	-2	6,167	-0.03%
2021/02/02	3	24.10	3	24.20	24.15	0	6,264	0.00%
2021/01/28	1	24.90	0	0.00	24.90	1	7,073	0.01%
2021/01/27	2	25.10	12	25.20	25.25	-10	7,075	-0.14%
2021/01/26	0.2	24.75	0	0.00	24.75	0.2	7,073	0.00%
2021/01/22	0	0.00	3	23.95	24.35	-3	7,141	-0.04%
2021/01/21	0	0.00	2	23.70	23.65	-2	7,154	-0.03%
2021/01/20	1.1	23.99	4	24.23	23.90	-3	7,158	-0.04%
2021/01/19	0	0.00	1	25.25	25.05	-1	7,121	-0.01%
2021/01/15	2.5	25.37	36	25.79	25.30	-33.5	7,110	-0.47%
2021/01/14	1.2	26.24	1.2	26.31	26.25	-0.1	7,098	0.00%
2021/01/13	1	26.45	17	26.25	26.25	-16	7,133	-0.22%
2021/01/12	9	26.54	26	26.78	26.20	-17	7,321	-0.23%
2021/01/11	3	26.33	67	26.41	26.75	-64	7,379	-0.87%
2021/01/08	8.1	27.57	3	27.63	27.35	5.1	7,427	0.07%
2021/01/07	5	27.40	13	27.27	27.30	-8	7,439	-0.11%
2021/01/06	4	26.79	0	0.00	26.85	4	7,480	0.05%
2021/01/05	13	28.17	5	27.76	27.75	8	7,424	0.11%
2021/01/04	3	27.85	7	27.91	27.85	-4	7,359	-0.05%
2020/12/31	27	28.29	0	0.00	28.00	27	7,285	0.37%
2020/12/30	14	27.80	15	28.21	28.00	-1	7,131	-0.01%
2020/12/29	9	27.21	2	27.03	27.00	7	6,936	0.10%
2020/12/28	70	27.55	2	28.13	27.55	68	7,112	0.96%
2020/12/25	8	27.24	25	27.45	27.25	-17	7,078	-0.24%
2020/12/24	2	26.70	10	26.90	26.90	-8	6,897	-0.12%
2020/12/23	4	26.65	2.5	26.87	26.45	1.5	6,861	0.02%
2020/12/22	7	26.73	9	27.10	26.60	-2	6,861	-0.03%
2020/12/21	1	26.35	2	26.15	26.45	-1	6,825	-0.01%
2020/12/18	3	25.98	0	0.00	25.90	3	6,894	0.04%
2020/12/17	4	26.30	2	26.45	26.25	2	6,978	0.03%
2020/12/15	2	26.70	2	26.28	26.30	0	7,828	0.00%
2020/12/14	0	0.00	6	26.52	27.15	-6	7,805	-0.08%
2020/12/11	3	26.60	0	0.00	26.05	3	7,901	0.04%
2020/12/10	6	26.74	12	26.88	26.30	-6	7,857	-0.08%
2020/12/09	4	26.99	10	26.95	26.85	-6	7,885	-0.08%
2020/12/08	3	27.12	14.1	27.32	27.15	-11.1	7,860	-0.14%
2020/12/07	25	26.80	20	27.10	26.75	5	7,793	0.06%
2020/12/04	2	27.25	2	27.00	27.00	0	7,750	0.00%
2020/12/03	2	27.30	0	0.00	27.10	2	7,708	0.03%
2020/12/02	5	27.32	1	27.30	27.25	4	7,672	0.05%
2020/12/01	5	27.73	5	27.75	27.75	0	7,574	0.00%
2020/11/30	6	28.13	4	28.05	28.00	2	7,525	0.03%
2020/11/27	29	27.83	0	0.00	28.10	29	7,457	0.39%
2020/11/26	18	28.56	19	28.47	28.15	-1	7,499	-0.01%
2020/11/25	176	27.96	192.1	28.25	28.35	-16.1	7,213	-0.22%	大買/大賣/
2020/11/24	11	26.49	10	26.47	26.35	1	6,411	0.02%
2020/11/23	5	26.24	0	0.00	26.05	5	6,315	0.08%
2020/11/20	2	26.23	0	0.00	26.20	2	6,264	0.03%
2020/11/19	27	26.74	13	27.13	26.60	14	6,208	0.23%
2020/11/18	17	26.32	16	26.47	26.95	1	5,928	0.02%
2020/11/17	3	25.78	4.2	25.68	25.85	-1.2	5,496	-0.02%
2020/11/11	3	25.50	0	0.00	25.15	3	5,328	0.06%
2020/11/10	4	25.48	5	25.53	25.60	-1	5,230	-0.02%
2020/11/09	10	25.82	27.3	25.79	25.95	-17.3	5,122	-0.34%
2020/11/06	17.2	25.18	18	25.21	25.40	-0.8	4,746	-0.02%
2020/11/05	4	24.33	2	24.70	24.90	2	4,438	0.05%
2020/11/03	12	24.39	3	24.37	24.10	9	4,350	0.21%
2020/11/02	0	0.00	3	23.50	23.35	-3	4,305	-0.07%
2020/10/30	1	23.60	8	24.30	23.60	-7	4,311	-0.16%
2020/10/29	0	0.00	2	23.00	24.00	-2	4,260	-0.05%
2020/10/28	1	23.50	1	23.85	23.45	0	4,324	0.00%
2020/10/27	0.3	23.75	2	23.70	23.80	-1.7	4,311	-0.04%
2020/10/26	1	24.10	4	23.95	23.95	-3	4,348	-0.07%
2020/10/23	1	24.25	1	24.35	24.20	0	4,357	0.00%
2020/10/22	4	24.10	2	23.95	23.95	2	4,367	0.05%
2020/10/21	12	24.86	2	24.65	24.65	10	4,339	0.23%
2020/10/20	2	25.55	2	25.03	25.15	0	4,338	0.00%
2020/10/19	15.1	25.19	9	25.42	25.45	6.1	4,152	0.15%
2020/10/16	2	24.80	13.1	24.20	24.55	-11.1	3,999	-0.28%
2020/10/15	3	24.10	1	23.85	23.85	2	3,872	0.05%
2020/10/14	10	24.62	5	24.50	24.50	5	3,855	0.13%
2020/10/08	4	23.60	0	0.00	23.35	4	3,923	0.10%
2020/10/05	5	24.29	6	24.37	24.60	-1	4,152	-0.02%
2020/09/30	3.1	23.14	3	23.47	24.00	0.1	4,329	0.00%
2020/09/29	0	0.00	1	22.25	22.25	-1	4,325	-0.02%
2020/09/28	1	22.60	2	22.60	22.45	-1	4,611	-0.02%
2020/09/24	2	22.83	2	22.85	22.40	0	5,015	0.00%
2020/09/23	2	24.35	11	23.77	23.60	-9	5,169	-0.17%
2020/09/22	13	24.83	4	25.06	24.65	9	5,105	0.18%
2020/09/21	34	26.06	18	25.89	25.80	16	5,109	0.31%
2020/09/18	15	24.75	39	24.54	25.20	-24	4,658	-0.52%
2020/09/17	0	0.00	2	23.13	23.40	-2	4,376	-0.05%
2020/09/16	3	23.33	5	23.20	23.30	-2	4,668	-0.04%
2020/09/15	2	22.50	0	0.00	22.50	2	4,539	0.04%
2020/09/14	6	23.28	6	22.87	22.75	0	4,552	0.00%
2020/09/11	1	21.80	2	21.85	22.00	-1	4,530	-0.02%
2020/09/10	1	22.40	2	22.50	22.35	-1	4,507	-0.02%
2020/09/08	1	22.50	0	0.00	22.45	1	4,552	0.02%
2020/09/07	0	0.00	2	22.40	22.35	-2	4,560	-0.04%
2020/09/04	0	0.00	1	22.20	22.25	-1	4,617	-0.02%
2020/09/02	9	22.79	2	23.00	22.85	7	4,659	0.15%
2020/09/01	9	23.57	5	23.38	23.45	4	4,628	0.09%
2020/08/31	5	22.38	4	22.50	22.55	1	4,469	0.02%
2020/08/28	1	21.95	13	21.99	21.95	-12	4,443	-0.27%
2020/08/25	0	0.00	23	21.60	21.55	-23	4,515	-0.51%
2020/08/21	4	21.75	5	21.78	21.80	-1	4,553	-0.02%
2020/08/20	1	20.65	1	20.70	20.60	0	4,573	0.00%
2020/08/19	0	0.00	1	21.70	21.70	-1	4,637	-0.02%
2020/08/18	3	22.17	0	0.00	22.05	3	4,721	0.06%
2020/08/14	0	0.00	2	22.00	21.80	-2	4,957	-0.04%
2020/08/13	4	21.20	22	21.25	21.05	-18	5,053	-0.36%
2020/08/12	7	21.38	0	0.00	21.20	7	5,497	0.13%
2020/08/11	12	21.55	1	22.15	21.45	11	5,638	0.20%
2020/08/10	5.2	22.98	5	23.10	23.05	0.2	5,739	0.00%
2020/08/07	0	0.00	12	22.90	22.65	-12	5,693	-0.21%
2020/08/06	1	23.00	4	23.28	22.95	-3	5,673	-0.05%
2020/08/05	6	22.98	0	0.00	23.00	6	5,656	0.11%
2020/08/04	14	23.22	0	0.00	23.20	14	5,634	0.25%
2020/08/03	2	23.65	4	23.05	23.80	-2	5,592	-0.04%
2020/07/31	3	22.50	0	0.00	22.45	3	5,499	0.05%
2020/07/30	12	22.70	8	22.54	22.70	4	5,484	0.07%
2020/07/29	10	21.99	3	22.20	21.90	7	5,426	0.13%
2020/07/28	5	21.59	16	21.40	21.35	-11	5,397	-0.20%
2020/07/27	6	21.44	3	22.35	21.30	3	5,358	0.06%
2020/07/24	14	21.93	3	21.72	21.60	11	5,333	0.21%
2020/07/22	0	0.00	7	23.22	23.10	-7	5,250	-0.13%
2020/07/21	2	22.95	2	23.05	22.75	0	5,227	0.00%
2020/07/20	14	22.91	17	22.81	22.90	-3	5,198	-0.06%
2020/07/17	13	23.27	12	22.84	22.85	1	5,155	0.02%
2020/07/16	7	24.13	21	24.18	24.05	-14	5,057	-0.28%
2020/07/15	25	24.24	8	24.62	23.90	17	5,021	0.34%
2020/07/14	12	24.85	12	25.11	24.35	0	4,964	0.00%
2020/07/13	11	25.53	14	25.96	25.15	-3	4,879	-0.06%
2020/07/10	30	25.72	38	25.45	25.50	-8	4,784	-0.17%
2020/07/09	222	29.70	253	29.72	27.45	-31	4,574	-0.68%	大買/大賣/
2020/07/08	166	27.51	138	27.64	28.15	28	4,146	0.68%	大買/大賣/
2020/07/07	56	26.21	30	26.39	25.60	26	4,013	0.65%
2020/07/06	38	26.78	2	26.95	27.00	36	3,717	0.97%
2020/07/03	5	24.55	1	24.55	24.55	4	3,347	0.12%
2020/07/02	30	21.70	5	22.04	22.35	25	3,210	0.78%
2020/07/01	2	21.20	0	0.00	20.90	2	2,985	0.07%
2020/06/30	17	21.57	0	0.00	21.40	17	2,943	0.58%
2020/06/29	0	0.00	2	21.40	21.70	-2	2,828	-0.07%
2020/06/24	1	21.50	1	21.30	20.95	0	2,766	0.00%
2020/06/23	27	21.58	14	21.50	22.25	13	2,669	0.49%
2020/06/18	0	0.00	2	20.75	20.55	-2	2,303	-0.09%
2020/06/17	2	19.95	0	0.00	19.95	2	2,224	0.09%
2020/06/15	2	20.03	11.1	20.16	20.15	-9.1	2,224	-0.41%
2020/06/12	1	18.90	0	0.00	19.30	1	2,188	0.05%
2020/06/11	1	20.10	0	0.00	19.45	1	2,182	0.05%
2020/06/09	1	19.40	1	19.45	19.40	0	2,109	0.00%
2020/06/08	2	20.53	0	0.00	20.40	2	2,077	0.10%
2020/06/05	1	20.95	0	0.00	20.80	1	2,061	0.05%
2020/06/02	0	0.00	3	20.23	20.10	-3	1,986	-0.15%
2020/06/01	4	20.79	6	20.91	20.55	-2	1,979	-0.10%
2020/05/29	5	20.58	0	0.00	20.45	5	2,020	0.25%
2020/05/28	0	0.00	10	20.20	20.10	-10	2,021	-0.49%
2020/05/27	3	20.38	11	20.43	20.40	-8	1,992	-0.40%
2020/05/26	10	20.80	2	20.75	20.75	8	1,943	0.41%
2020/05/25	0	0.00	1	22.00	21.75	-1	1,853	-0.05%
2020/05/22	2	21.80	1	21.80	21.55	1	1,764	0.06%
2020/05/21	4	22.54	14	22.78	22.25	-10	1,770	-0.56%
2020/05/20	3	21.87	7	21.85	21.85	-4	1,594	-0.25%
2020/05/19	17	22.06	6	22.17	22.30	11	1,523	0.72%
2020/05/18	1	19.85	0	0.00	20.30	1	1,065	0.09%
2020/05/14	0	0.00	1	17.90	17.80	-1	779	-0.13%
2020/05/08	0	0.00	7	18.05	17.95	-7	799	-0.88%
2020/04/30	0	0.00	1	17.90	17.85	-1	863	-0.12%
2020/04/17	2	16.78	0	0.00	16.75	2	1,009	0.20%
2020/04/09	1	15.95	0	0.00	16.45	1	1,006	0.10%
2020/03/26	8	14.60	0	0.00	14.95	8	978	0.82%
2020/03/18	1	14.80	0	0.00	14.70	1	935	0.11%
2020/03/10	1	18.20	0	0.00	18.50	1	852	0.12%
2020/03/09	1	18.45	0	0.00	18.40	1	838	0.12%
2020/03/06	10	19.20	0	0.00	18.95	10	825	1.21%
2020/03/04	11	19.61	13	19.69	19.30	-2	797	-0.25%
2020/02/24	0	0.00	1	19.35	18.95	-1	648	-0.15%
2020/02/10	1	18.40	0	0.00	18.40	1	490	0.20%
2020/02/06	0	0.00	4	18.85	18.75	-4	484	-0.83%
2020/02/05	3	18.90	8	19.04	18.85	-5	485	-1.03%
2020/02/04	10	19.09	1	19.30	19.00	9	480	1.87%
2020/01/31	1	19.30	0	0.00	19.00	1	419	0.24%
2020/01/30	1	18.30	0	0.00	18.45	1	313	0.32%
2020/01/16	0	0.00	2	18.40	18.35	-2	322	-0.62%
2019/10/24	5	19.76	5	19.65	19.45	0	434	0.00%
2019/10/21	0	0.00	1	19.60	19.40	-1	403	-0.25%
2019/10/04	1	18.95	0	0.00	18.80	1	351	0.28%
2019/08/06	0	0.00	2	18.10	18.25	-2	296	-0.67%
2019/07/04	1	18.65	1	18.70	18.65	0	316	0.00%
2019/07/03	4	18.69	4	18.79	18.60	0	318	0.00%
2019/05/15	0	0.00	1	18.70	18.80	-1	572	-0.17%
2019/04/24	3	19.75	1	19.70	19.70	2	649	0.31%
2019/04/22	3	20.02	0	0.00	19.85	3	638	0.47%
2019/04/17	2	19.70	0	0.00	19.55	2	601	0.33%
2019/04/11	0	0.00	3	19.40	19.40	-3	578	-0.52%
2019/04/10	0	0.00	1	19.45	19.45	-1	575	-0.17%
2019/04/03	4	19.30	2	19.55	19.30	2	565	0.35%
2019/03/29	0	0.00	1	19.05	19.10	-1	562	-0.18%
2019/03/11	0	0.00	5	19.45	19.40	-5	679	-0.74%
2019/03/04	0	0.00	1	20.30	20.15	-1	670	-0.15%
2019/02/26	1	20.25	0	0.00	20.30	1	646	0.15%
2019/02/25	7	20.23	0	0.00	20.20	7	642	1.09%
2019/02/21	0	0.00	19	20.25	20.15	-19	684	-2.78%
2019/02/19	1	20.20	0	0.00	20.15	1	679	0.15%
2019/02/18	0	0.00	2	20.48	20.35	-2	671	-0.30%
2019/02/15	2	20.48	0	0.00	20.45	2	660	0.30%
2019/02/14	11	20.38	11	20.46	20.45	0	618	0.00%
2019/02/13	0	0.00	4	19.99	20.20	-4	579	-0.69%
2019/02/12	10	20.25	4	20.14	20.10	6	561	1.07%
2019/02/11	2	18.70	2	19.00	19.05	0	492	0.00%
2019/01/25	3	18.90	3	18.90	18.90	0	500	0.00%
2019/01/23	4	18.85	4	18.80	18.75	0	540	0.00%
2019/01/22	2	18.80	2	18.65	18.65	0	548	0.00%
2019/01/02	3	18.80	3	18.75	18.75	0	677	0.00%
2018/12/28	0	0.00	5	18.70	18.70	-5	680	-0.73%
2018/12/27	0	0.00	10	18.98	18.85	-10	699	-1.43%
2018/12/25	10	18.98	0	0.00	18.90	10	732	1.37%
2018/12/18	2	19.25	2	19.20	19.20	0	789	0.00%
2018/12/17	5	19.20	0	0.00	19.20	5	779	0.64%
2018/12/13	0	0.00	46	19.05	19.00	-46	912	-5.04%
2018/12/06	10	20.05	0	0.00	19.30	10	926	1.08%
2018/12/04	22	19.74	0	0.00	19.60	22	895	2.46%
2018/12/03	14	19.30	0	0.00	19.40	14	903	1.55%
2018/11/22	0	0.00	3	19.07	18.85	-3	1,041	-0.29%
2018/11/20	6	19.47	3	19.50	19.15	3	1,037	0.29%
2018/11/19	3	18.90	3	18.95	19.10	0	993	0.00%
2018/11/15	1	18.45	0	0.00	18.55	1	986	0.10%
2018/11/02	0	0.00	3	18.83	18.70	-3	1,102	-0.27%
2018/11/01	5	19.08	2	18.95	18.60	3	1,115	0.27%
2018/10/29	0	0.00	4	17.93	17.85	-4	1,139	-0.35%
2018/10/25	0	0.00	2	18.30	17.90	-2	1,148	-0.17%
2018/10/19	0	0.00	18	17.94	17.90	-18	1,146	-1.57%
2018/10/18	0	0.00	1.1	18.20	18.20	-1.1	1,162	-0.09%
2018/10/17	0	0.00	3	18.40	18.20	-3	1,172	-0.26%
2018/10/09	3	19.40	0	0.00	19.30	3	1,370	0.22%
2018/09/21	0	0.00	12	20.08	20.20	-12	3,052	-0.39%
2018/09/19	4	21.26	4	20.89	20.20	0	3,054	0.00%
2018/09/12	1	19.70	1	19.70	19.75	0	3,069	0.00%
2018/09/11	0	0.00	1	19.65	19.75	-1	3,099	-0.03%
2018/09/10	0	0.00	1	19.90	19.55	-1	3,112	-0.03%
2018/09/07	12	20.19	5	20.50	19.85	7	3,102	0.23%
2018/09/03	0	0.00	16	20.08	19.70	-16	3,565	-0.45%
2018/08/31	0	0.00	22	20.13	20.05	-22	3,570	-0.62%
2018/08/30	12	20.09	0	0.00	20.05	12	3,597	0.33%
2018/08/20	0	0.00	2	19.03	19.00	-2	4,093	-0.05%
2018/08/17	1	19.10	0	0.00	19.15	1	4,106	0.02%
2018/08/15	0	19.00	1	18.90	18.95	-1	4,240	-0.02%
2018/08/14	0	0.00	5	19.02	19.15	-5	4,300	-0.12%
2018/08/13	6	19.42	2	19.30	18.85	4	4,302	0.09%
2018/08/10	2	19.90	0	0.00	19.90	2	4,253	0.05%
2018/08/09	5	20.30	7	20.31	20.05	-2	4,247	-0.05%
2018/08/08	0	0.00	2	20.13	20.05	-2	4,233	-0.05%
2018/08/07	2	19.90	0	0.00	19.90	2	4,219	0.05%
2018/08/06	1	20.10	1	20.15	20.05	0	4,215	0.00%
2018/08/03	0	0.00	7	20.45	20.30	-7	4,209	-0.17%
2018/08/02	5	20.09	5	20.35	19.95	0	4,164	0.00%
2018/08/01	0	0.00	3	20.10	19.95	-3	4,148	-0.07%
2018/07/27	0	0.00	4	20.16	20.10	-4	4,127	-0.10%
2018/07/26	2	20.00	2	20.08	20.05	0	4,122	0.00%
2018/07/25	3	20.22	0	0.00	20.15	3	4,113	0.07%
2018/07/24	0	0.00	4	20.40	20.40	-4	4,092	-0.10%
2018/07/23	5	20.27	1	20.35	20.20	4	4,082	0.10%
2018/07/20	4	20.35	0	0.00	20.45	4	4,075	0.10%
2018/07/19	20	21.32	0	0.00	20.60	20	4,032	0.50%
2018/07/18	5	20.85	4	21.38	21.35	1	3,902	0.03%
2018/07/17	2	20.80	0	0.00	20.75	2	3,862	0.05%
2018/07/16	2	21.33	2	21.63	21.00	0	3,837	0.00%
2018/07/13	5	21.65	0	0.00	21.55	5	3,804	0.13%
2018/07/12	5	21.70	5	21.90	21.60	0	3,740	0.00%
2018/07/11	10	21.40	4	21.78	21.65	6	3,675	0.16%
2018/07/10	2	21.40	1	21.80	21.40	1	3,610	0.03%
2018/07/09	2	21.18	6	21.38	21.80	-4	3,425	-0.12%
2018/07/06	2	20.00	2	20.70	20.85	0	3,218	0.00%
2018/07/05	3	20.60	1	21.05	20.00	2	3,163	0.06%
2018/07/04	1	20.95	2	21.20	21.45	-1	3,095	-0.03%
2018/07/03	31	21.86	29	21.99	21.35	2	3,010	0.07%
2018/07/02	4	20.81	6.1	20.80	21.60	-2.1	2,391	-0.09%
2018/06/29	2	19.70	0	0.00	19.65	2	2,070	0.10%
2018/06/28	0	0.00	4	19.83	19.65	-4	2,054	-0.19%
2018/06/27	3	20.15	2	20.30	19.90	1	2,050	0.05%
2018/06/26	3	19.98	2	20.10	20.15	1	2,045	0.05%
2018/06/25	3	20.30	5	20.27	20.20	-2	2,033	-0.10%
2018/06/22	0	0.00	6	20.50	20.40	-6	2,027	-0.30%
2018/06/21	14	21.21	0	0.00	20.80	14	2,013	0.70%
2018/06/20	0	0.00	4	20.38	20.75	-4	1,914	-0.21%
2018/06/19	3	20.17	1	20.25	20.05	2	1,887	0.11%
2018/06/15	3	20.63	2	20.83	20.45	1	1,869	0.05%
2018/06/14	1	20.80	1	20.75	20.65	0	1,857	0.00%
2018/06/13	2	20.80	4	21.65	20.80	-2	1,842	-0.11%
2018/06/12	6	21.60	11	21.75	21.50	-5	1,787	-0.28%
2018/06/11	15	21.11	5	20.56	21.10	10	1,521	0.66%
2018/06/08	0	0.00	1	20.05	19.85	-1	1,333	-0.07%
2018/06/07	2	20.00	3	20.18	19.80	-1	1,334	-0.07%
2018/06/04	2	20.10	7	20.26	20.00	-5	1,355	-0.37%
2018/06/01	8	20.48	8	20.46	20.20	0	1,339	0.00%
2018/05/31	22	21.54	16	21.85	21.05	6	1,316	0.46%
2018/05/30	3	19.90	3	19.93	20.80	0	1,000	0.00%
2018/05/29	0	0.00	2	19.40	19.30	-2	893	-0.22%
2018/05/25	2	19.60	0	0.00	19.45	2	938	0.21%
2018/05/24	1	19.90	2	19.90	19.95	-1	952	-0.10%
2018/05/23	4	20.06	1	20.25	20.00	3	1,032	0.29%
2018/05/22	7	19.62	1	19.50	19.80	6	961	0.62%
2018/05/21	3	19.23	2	19.20	19.15	1	896	0.11%
2018/05/15	0	0.00	2	18.80	18.65	-2	915	-0.22%
2018/05/07	0	0.00	3	18.70	18.65	-3	1,065	-0.28%
2018/05/04	0	0.00	3	18.50	18.55	-3	1,085	-0.28%
2018/04/30	0	0.00	3	18.20	18.30	-3	1,106	-0.27%
2018/04/27	0	0.00	5	18.10	18.25	-5	1,115	-0.45%
2018/04/24	3	18.05	1	18.15	18.05	2	1,151	0.17%
2018/04/16	0	0.00	3	19.20	18.70	-3	1,281	-0.23%
2018/04/09	3	18.75	3	18.85	18.75	0	1,478	0.00%
2018/03/23	3	18.80	0	0.00	18.90	3	2,441	0.12%
2018/03/22	0	0.00	2	19.45	19.35	-2	2,460	-0.08%
2018/03/15	0	0.00	4	19.90	19.90	-4	3,072	-0.13%
2018/03/09	3	20.40	3	20.25	20.30	0	3,181	0.00%
2018/03/07	0	0.00	5	19.90	19.70	-5	3,117	-0.16%
2018/03/05	0	0.00	1	20.00	19.70	-1	3,088	-0.03%
2018/03/01	5	20.55	0	0.00	20.45	5	3,076	0.16%
2018/02/27	0	0.00	1	19.90	19.80	-1	3,047	-0.03%
2018/02/23	16	20.57	15	20.25	20.25	1	3,026	0.03%
2018/02/22	5	19.56	5	19.61	19.30	0	2,920	0.00%
2018/02/01	0	0.00	8	20.43	20.05	-8	2,926	-0.27%
2018/01/31	2	19.45	12	19.79	20.00	-10	2,902	-0.34%
2018/01/30	4	19.68	0	0.00	19.60	4	2,900	0.14%
2018/01/29	4	19.88	0	0.00	19.90	4	2,900	0.14%
2018/01/23	3	19.50	0	0.00	19.55	3	2,972	0.10%
2018/01/22	0	0.00	0.2	19.65	19.65	-0.2	3,049	-0.01%
2018/01/19	0	0.00	10	20.03	19.75	-10	3,079	-0.32%
2018/01/17	0	0.00	5	20.35	20.30	-5	3,089	-0.16%
2018/01/16	5	20.30	0	0.00	20.30	5	3,079	0.16%
2018/01/12	0	0.00	10	19.90	19.85	-10	3,097	-0.32%
2018/01/10	0	0.00	7	20.41	20.30	-7	3,147	-0.22%
2018/01/09	13	20.93	1	20.60	20.65	12	3,157	0.38%
2018/01/05	3	20.60	0	0.00	20.35	3	3,128	0.10%
2018/01/04	0	0.00	5	20.60	20.60	-5	3,129	-0.16%
2018/01/03	2	21.05	0	0.00	20.90	2	3,129	0.06%
2018/01/02	0	0.00	5	20.95	20.85	-5	3,128	-0.16%